Options Chain for TOAST INC CL A (TOST) - $28.01 as of 4/24/2026 5:40:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 16.10 | 14.10 | 14.20 | 0.00 | 0.00% | 0.94 | 0 | 17 | 2.16 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 16.00 | 11.60 | 14.00 | 12.80 | 13.26 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.47 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 17.00 | 10.70 | 12.50 | 11.60 | % | 0.68 | 0 | 3 | 1.06 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 18.00 | 10.00 | 11.55 | 10.78 | % | 0.60 | 0 | 56 | 1.00 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 19.00 | 9.10 | 10.50 | 9.80 | % | 0.52 | 0 | 1 | 0.87 | 0.94 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 20.00 | 8.15 | 9.55 | 8.85 | 9.70 | 0.00 | 0.00% | 0.44 | 0 | 112 | 0.82 | 0.92 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 7.20 | 8.75 | 7.98 | % | 0.38 | 0 | 10 | 0.83 | 0.89 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 22.00 | 6.45 | 7.85 | 7.15 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 27 | 0.78 | 0.87 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 5.60 | 7.00 | 6.30 | 6.27 | 0.00 | 0.00% | 0.27 | 0 | 39 | 0.75 | 0.84 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 5.35 | 6.25 | 5.80 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.58 | 0.80 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 4.85 | 5.40 | 5.13 | 5.35 | 0.00 | 0.00% | 0.21 | 0 | 708 | 0.61 | 0.76 | 0.04 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 4.35 | 4.70 | 4.53 | 4.00 | -0.74 | -15.62% | 0.17 | 24 | 160 | 0.63 | 0.72 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 27.00 | 3.70 | 4.20 | 3.95 | 3.58 | +0.40 | +12.58% | 0.15 | 7 | 558 | 0.64 | 0.67 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 28.00 | 3.20 | 3.55 | 3.38 | 3.33 | +0.68 | +25.66% | 0.12 | 7 | 274 | 0.63 | 0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 29.00 | 2.70 | 3.05 | 2.88 | 2.77 | -0.12 | -4.16% | 0.10 | 6 | 291 | 0.63 | 0.55 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 2.25 | 2.59 | 2.42 | 2.30 | +0.50 | +27.78% | 0.08 | 19 | 821 | 0.62 | 0.50 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 31.00 | 1.81 | 2.09 | 1.95 | 1.90 | -0.13 | -6.41% | 0.06 | 18 | 636 | 0.60 | 0.44 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 32.00 | 1.50 | 1.69 | 1.60 | 1.13 | -0.05 | -4.24% | 0.05 | 4 | 299 | 0.59 | 0.38 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 33.00 | 1.18 | 1.40 | 1.29 | 1.27 | +0.33 | +35.11% | 0.04 | 1 | 723 | 0.59 | 0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 34.00 | 0.93 | 1.19 | 1.06 | 1.00 | -0.07 | -6.55% | 0.03 | 1 | 682 | 0.59 | 0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 0.66 | 0.93 | 0.80 | 0.82 | +0.19 | +30.16% | 0.02 | 15 | 1,369 | 0.57 | 0.24 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 36.00 | 0.63 | 0.75 | 0.69 | 0.67 | -0.09 | -11.85% | 0.02 | 23 | 514 | 0.58 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 37.00 | 0.32 | 0.61 | 0.47 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1,740 | 0.55 | 0.16 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 38.00 | 0.31 | 0.56 | 0.44 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1,300 | 0.58 | 0.13 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 39.00 | 0.31 | 0.43 | 0.37 | 0.35 | +0.11 | +45.84% | 0.01 | 2 | 366 | 0.59 | 0.11 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 0.24 | 0.42 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 6 | 1,577 | 0.60 | 0.09 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 41.00 | 0.17 | 0.37 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.60 | 0.07 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 42.00 | 0.05 | 0.38 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 802 | 0.58 | 0.05 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 43.00 | 0.09 | 0.18 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.58 | 0.04 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.74 | 0.04 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 45.00 | 0.02 | 0.11 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,812 | 0.54 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.64 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.17 | 0.09 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 4,923 | 0.73 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 50.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,621 | 0.61 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.01 | % | 0.00 | 2 | 450 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 65.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 147 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.00 | 1 | 678 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.01 | -0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.97 | -0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 17.00 | 0.04 | 0.34 | 0.19 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.84 | -0.03 | 0.01 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.86 | -0.04 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 19.00 | 0.19 | 0.26 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.76 | -0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 20.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.04 | -12.50% | 0.01 | 50 | 622 | 0.74 | -0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 21.00 | 0.37 | 0.46 | 0.42 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 348 | 0.72 | -0.11 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 22.00 | 0.51 | 0.81 | 0.66 | 0.66 | +0.04 | +6.46% | 0.03 | 38 | 1,678 | 0.75 | -0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 23.00 | 0.68 | 0.83 | 0.76 | 0.84 | 0.00 | 0.00% | 0.03 | 6 | 445 | 0.71 | -0.16 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 24.00 | 0.83 | 0.96 | 0.90 | 0.92 | +0.04 | +4.55% | 0.04 | 34 | 1,014 | 0.67 | -0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 25.00 | 1.07 | 1.25 | 1.16 | 1.40 | +0.01 | +0.72% | 0.05 | 1 | 10,302 | 0.66 | -0.24 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 26.00 | 1.33 | 1.58 | 1.46 | 1.65 | -0.15 | -8.34% | 0.06 | 10 | 282 | 0.65 | -0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 27.00 | 1.67 | 2.01 | 1.84 | 2.05 | -0.07 | -3.31% | 0.07 | 10 | 347 | 0.64 | -0.33 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 28.00 | 2.07 | 2.27 | 2.17 | 2.26 | +0.11 | +5.12% | 0.08 | 13 | 1,277 | 0.61 | -0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 29.00 | 2.52 | 2.89 | 2.71 | 2.84 | +0.34 | +13.60% | 0.09 | 2 | 339 | 0.62 | -0.45 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 30.00 | 3.05 | 3.30 | 3.18 | 3.57 | +0.20 | +5.94% | 0.11 | 44 | 1,260 | 0.60 | -0.50 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 31.00 | 3.70 | 3.85 | 3.78 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 361 | 0.59 | -0.56 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 32.00 | 4.25 | 4.50 | 4.38 | 5.14 | +0.24 | +4.90% | 0.14 | 1 | 209 | 0.58 | -0.62 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 33.00 | 5.05 | 5.20 | 5.13 | 5.22 | 0.00 | 0.00% | 0.16 | 0 | 684 | 0.58 | -0.67 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 34.00 | 5.70 | 5.95 | 5.83 | 6.05 | -0.75 | -11.03% | 0.17 | 4 | 222 | 0.56 | -0.72 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 35.00 | 6.60 | 6.75 | 6.68 | 7.50 | -0.20 | -2.60% | 0.19 | 42 | 329 | 0.58 | -0.76 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 36.00 | 7.40 | 7.60 | 7.50 | 7.27 | 0.00 | 0.00% | 0.21 | 0 | 301 | 0.57 | -0.80 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 37.00 | 8.10 | 9.00 | 8.55 | 9.20 | -2.31 | -20.07% | 0.23 | 3 | 258 | 0.61 | -0.84 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 38.00 | 9.10 | 10.55 | 9.83 | 9.85 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.73 | -0.87 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 39.00 | 9.90 | 11.50 | 10.70 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 68 | 1.00 | -0.89 | 0.03 | -0.01 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 40.00 | 11.00 | 12.40 | 11.70 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 158 | 0.75 | -0.91 | 0.03 | -0.01 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 41.00 | 11.85 | 13.45 | 12.65 | % | 0.31 | 0 | 1 | 1.07 | -0.93 | 0.02 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 42.00 | 12.50 | 14.35 | 13.43 | 14.17 | 0.00 | 0.00% | 0.32 | 0 | 129 | 1.09 | -0.95 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 4:00:04 PM EST |
| 43.00 | 13.70 | 15.30 | 14.50 | 15.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.11 | -0.96 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 44.00 | 14.70 | 16.30 | 15.50 | % | 0.35 | 0 | 0 | 1.15 | -0.96 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 15.10 | 17.30 | 16.20 | 19.27 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.18 | -0.98 | 0.01 | 0.00 | 3/27/2026 | 4/24/2026 4:00:04 PM EST |
| 46.00 | 15.70 | 18.30 | 17.00 | % | 0.37 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 47.00 | 16.70 | 19.25 | 17.98 | % | 0.38 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 20.10 | 22.30 | 21.20 | 21.50 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.35 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 24.70 | 27.30 | 26.00 | % | 0.47 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 29.90 | 32.30 | 31.10 | % | 0.52 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 34.75 | 37.30 | 36.03 | % | 0.55 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 39.75 | 42.30 | 41.03 | % | 0.59 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |